時価総額
2023/08/25～2024/01/23
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 01/23 | 2,006 | 2,015 | 1,988 | 1,998 | -1.48% | 15,700 | 38億6013万 | +8% | 5.07 | 0.56 |
| 01/22 | 1,992 | 2,028 | 1,963 | 2,028 | +2.27% | 25,500 | 39億1809万 | +10.22% | 5.15 | 0.57 |
| 01/19 | 1,999 | 2,005 | 1,960 | 1,983 | -0.5% | 11,900 | 38億3115万 | +8.36% | 5.04 | 0.55 |
| 01/18 | 2,000 | 2,018 | 1,950 | 1,993 | +1.68% | 20,900 | 38億5047万 | +9.45% | 5.06 | 0.56 |
| 01/17 | 2,003 | 2,029 | 1,960 | 1,960 | -1.16% | 25,300 | 37億8672万 | +8.17% | 4.98 | 0.55 |
| 01/16 | 2,022 | 2,031 | 1,979 | 1,983 | -1.93% | 33,300 | 38億3115万 | +9.86% | 5.04 | 0.55 |
| 01/15 | 1,922 | 2,057 | 1,922 | 2,022 | +4.88% | 67,500 | 39億650万 | +12.46% | 5.14 | 0.56 |
| 01/12 | 1,900 | 1,956 | 1,900 | 1,928 | +0.68% | 24,500 | 37億2489万 | +7.71% | 4.9 | 0.54 |
| 01/11 | 1,930 | 1,930 | 1,885 | 1,915 | -0.93% | 22,200 | 36億9978万 | +7.16% | 4.86 | 0.53 |
| 01/10 | 1,906 | 1,952 | 1,893 | 1,933 | +2.17% | 29,800 | 37億3455万 | +8.47% | 4.91 | 0.54 |
| 01/09 | 1,936 | 1,936 | 1,880 | 1,892 | -0.21% | 27,300 | 36億5534万 | +6.47% | 4.81 | 0.53 |
| 01/05 | 1,825 | 1,950 | 1,825 | 1,896 | +4.35% | 71,000 | 36億6307万 | +7% | 4.82 | 0.53 |
| 01/04 | 1,745 | 1,830 | 1,727 | 1,817 | +5.21% | 38,400 | 35億1044万 | +2.71% | 4.61 | 0.51 |
| 2023 |
| 12/29 | 1,727 | 1,740 | 1,703 | 1,727 | -0.4% | 22,700 | 33億3656万 | -2.26% | 4.39 | 0.48 |
| 12/28 | 1,764 | 1,764 | 1,702 | 1,734 | -1.98% | 10,900 | 33億5008万 | -1.92% | 4.4 | 0.48 |
| 12/27 | 1,712 | 1,772 | 1,712 | 1,769 | +3.63% | 23,000 | 34億1770万 | 0% | 4.49 | 0.49 |
| 12/26 | 1,737 | 1,739 | 1,702 | 1,707 | -1.1% | 12,400 | 32億9792万 | -3.4% | 4.34 | 0.48 |
| 12/25 | 1,787 | 1,789 | 1,718 | 1,726 | -2.21% | 14,200 | 33億3463万 | -2.43% | 4.38 | 0.48 |
| 12/22 | 1,754 | 1,792 | 1,754 | 1,765 | +1.44% | 17,000 | 34億998万 | -0.17% | 4.48 | 0.49 |
| 12/21 | 1,747 | 1,764 | 1,728 | 1,740 | -0.4% | 11,000 | 33億6168万 | -1.47% | 4.42 | 0.48 |
| 12/20 | 1,748 | 1,767 | 1,731 | 1,747 | +0.92% | 16,900 | 33億7520万 | -0.96% | 4.44 | 0.49 |
| 12/19 | 1,777 | 1,777 | 1,727 | 1,731 | -3.35% | 14,500 | 33億4429万 | -1.76% | 4.4 | 0.48 |
| 12/18 | 1,757 | 1,791 | 1,724 | 1,791 | +2.46% | 26,300 | 34億6021万 | +1.82% | 4.55 | 0.5 |
| 12/15 | 1,746 | 1,759 | 1,740 | 1,748 | +1.81% | 5,800 | 33億7713万 | -0.4% | 4.44 | 0.49 |
| 12/14 | 1,743 | 1,749 | 1,710 | 1,717 | -1.72% | 9,500 | 33億1724万 | -2.05% | 4.36 | 0.48 |
| 12/13 | 1,771 | 1,771 | 1,729 | 1,747 | -1.3% | 10,800 | 33億7520万 | -0.23% | 4.44 | 0.49 |
| 12/12 | 1,785 | 1,807 | 1,769 | 1,770 | -0.51% | 6,400 | 34億1964万 | +1.14% | 4.5 | 0.49 |
| 12/11 | 1,747 | 1,782 | 1,747 | 1,779 | +1.83% | 7,500 | 34億3702万 | +1.77% | 4.52 | 0.5 |
| 12/08 | 1,771 | 1,771 | 1,730 | 1,747 | -2.46% | 18,100 | 33億7520万 | 0% | 4.44 | 0.49 |
| 12/07 | 1,818 | 1,818 | 1,770 | 1,791 | -1.21% | 12,800 | 34億6021万 | +2.52% | 4.55 | 0.5 |
| 12/06 | 1,827 | 1,835 | 1,813 | 1,813 | -0.38% | 6,800 | 35億271万 | +3.9% | 4.6 | 0.51 |
| 12/05 | 1,832 | 1,856 | 1,820 | 1,820 | -1.52% | 9,900 | 35億1624万 | +4.48% | 4.62 | 0.51 |
| 12/04 | 1,814 | 1,869 | 1,810 | 1,848 | +2.55% | 25,500 | 35億7033万 | +6.21% | 4.69 | 0.51 |
| 12/01 | 1,802 | 1,816 | 1,778 | 1,802 | +0.61% | 15,100 | 34億8146万 | +3.8% | 4.58 | 0.5 |
| 11/30 | 1,773 | 1,798 | 1,773 | 1,791 | +0.22% | 5,600 | 34億6021万 | +3.29% | 4.55 | 0.5 |
| 11/29 | 1,798 | 1,798 | 1,771 | 1,787 | -0.67% | 8,400 | 34億5248万 | +3.12% | 4.54 | 0.5 |
| 11/28 | 1,790 | 1,803 | 1,785 | 1,799 | +0.78% | 9,100 | 34億7566万 | +3.93% | 4.57 | 0.5 |
| 11/27 | 1,753 | 1,791 | 1,753 | 1,785 | +2% | 15,000 | 34億4862万 | +3.12% | 4.53 | 0.5 |
| 11/24 | 1,759 | 1,761 | 1,735 | 1,750 | +0.29% | 5,800 | 33億8100万 | +1.1% | 4.44 | 0.49 |
| 11/22 | 1,734 | 1,760 | 1,723 | 1,745 | +0.63% | 13,100 | 33億7134万 | +0.69% | 4.43 | 0.49 |
| 11/21 | 1,740 | 1,743 | 1,722 | 1,734 | -0.34% | 4,200 | 33億5008万 | -0.12% | 4.4 | 0.48 |
| 11/20 | 1,733 | 1,754 | 1,733 | 1,740 | +0.93% | 18,400 | 33億6168万 | +0.17% | 4.42 | 0.48 |
| 11/17 | 1,706 | 1,735 | 1,701 | 1,724 | +0.88% | 9,900 | 33億3076万 | -0.98% | 4.38 | 0.48 |
| 11/16 | 1,684 | 1,709 | 1,683 | 1,709 | +1.48% | 8,900 | 33億178万 | -2.18% | 4.34 | 0.48 |
| 11/15 | 1,705 | 1,718 | 1,679 | 1,684 | -0.59% | 12,900 | 32億5348万 | -3.94% | 4.28 | 0.47 |
| 11/14 | 1,668 | 1,716 | 1,668 | 1,694 | +1.62% | 11,600 | 32億7280万 | -3.8% | 4.3 | 0.47 |
| 11/13 | 1,693 | 1,710 | 1,666 | 1,667 | -1.42% | 12,200 | 32億2064万 | -5.61% | 4.23 | 0.46 |
| 11/10 | 1,650 | 1,714 | 1,645 | 1,691 | +0.06% | 28,600 | 32億6701万 | -4.46% | 4.29 | 0.47 |
| 11/09 | 1,645 | 1,697 | 1,643 | 1,690 | +1.81% | 31,000 | 32億6508万 | -4.57% | 4.29 | 0.47 |
| 11/08 | 1,749 | 1,749 | 1,627 | 1,660 | -3.43% | 39,600 | 32億712万 | -6.48% | 4.22 | 0.46 |
| 11/07 | 1,710 | 1,736 | 1,694 | 1,719 | -0.35% | 7,800 | 33億2110万 | -3.7% | 4.37 | 0.48 |
| 11/06 | 1,777 | 1,785 | 1,691 | 1,725 | -1.65% | 49,000 | 33億3270万 | -3.63% | 4.38 | 0.48 |
| 11/02 | 1,764 | 1,781 | 1,720 | 1,754 | -0.51% | 10,400 | 33億8872万 | -2.45% | 4.45 | 0.49 |
| 11/01 | 1,770 | 1,782 | 1,742 | 1,763 | +1.61% | 12,500 | 34億611万 | -2.38% | 4.48 | 0.49 |
| 10/31 | 1,745 | 1,754 | 1,712 | 1,735 | -0.57% | 9,900 | 33億5202万 | -4.36% | 4.41 | 0.48 |
| 10/30 | 1,757 | 1,767 | 1,726 | 1,745 | -0.68% | 9,100 | 33億7134万 | -4.28% | 4.43 | 0.49 |
| 10/27 | 1,754 | 1,795 | 1,754 | 1,757 | +0.17% | 11,700 | 33億9452万 | -4.09% | 4.46 | 0.49 |
| 10/26 | 1,750 | 1,754 | 1,728 | 1,754 | -0.06% | 6,000 | 33億8872万 | -4.73% | 4.45 | 0.49 |
| 10/25 | 1,749 | 1,770 | 1,744 | 1,755 | +0.34% | 8,100 | 33億9066万 | -5.08% | 4.46 | 0.49 |
| 10/24 | 1,733 | 1,756 | 1,681 | 1,749 | -0.17% | 19,200 | 33億7906万 | -5.71% | 4.44 | 0.49 |
| 10/23 | 1,791 | 1,811 | 1,729 | 1,752 | -2.23% | 19,300 | 33億8486万 | -5.86% | 4.45 | 0.49 |
| 10/20 | 1,797 | 1,817 | 1,785 | 1,792 | -0.28% | 9,200 | 34億6214万 | -3.97% | 4.55 | 0.5 |
| 10/19 | 1,800 | 1,808 | 1,775 | 1,797 | -0.17% | 7,100 | 34億7180万 | -3.85% | 4.56 | 0.5 |
| 10/18 | 1,822 | 1,835 | 1,790 | 1,800 | -0.5% | 5,100 | 34億7760万 | -3.79% | 4.57 | 0.5 |
| 10/17 | 1,779 | 1,836 | 1,779 | 1,809 | +2.67% | 13,600 | 34億9498万 | -3.37% | 4.59 | 0.5 |
| 10/16 | 1,817 | 1,827 | 1,762 | 1,762 | -4.65% | 19,000 | 34億418万 | -5.93% | 4.48 | 0.49 |
| 10/13 | 1,862 | 1,890 | 1,809 | 1,848 | -0.75% | 17,200 | 35億7033万 | -1.49% | 4.69 | 0.51 |
| 10/12 | 1,859 | 1,882 | 1,842 | 1,862 | +0.16% | 18,600 | 35億9738万 | -0.64% | 4.73 | 0.52 |
| 10/11 | 1,894 | 1,894 | 1,842 | 1,859 | -1.38% | 14,700 | 35億9158万 | -0.75% | 4.72 | 0.52 |
| 10/10 | 1,834 | 1,887 | 1,830 | 1,885 | +4.2% | 21,300 | 36億4182万 | +0.86% | 4.79 | 0.53 |
| 10/06 | 1,800 | 1,819 | 1,778 | 1,809 | +1.17% | 13,800 | 34億9498万 | -2.95% | 4.59 | 0.5 |
| 10/05 | 1,733 | 1,789 | 1,733 | 1,788 | +5.11% | 18,400 | 34億5441万 | -3.97% | 4.54 | 0.5 |
| 10/04 | 1,753 | 1,785 | 1,701 | 1,701 | -5.13% | 42,100 | 32億8633万 | -8.6% | 4.32 | 0.47 |
| 10/03 | 1,885 | 1,885 | 1,792 | 1,793 | -5.63% | 30,300 | 34億6407万 | -3.76% | 4.55 | 0.5 |
| 10/02 | 1,853 | 1,918 | 1,839 | 1,900 | +2.54% | 27,400 | 36億7080万 | +2.1% | 4.83 | 0.53 |
| 09/29 | 1,964 | 1,964 | 1,832 | 1,853 | -4.44% | 49,400 | 35億7999万 | 0% | 4.71 | 0.53 |
| 09/28 | 1,911 | 1,980 | 1,911 | 1,939 | -0.46% | 26,800 | 37億4614万 | +4.92% | 4.92 | 0.56 |
| 09/27 | 1,940 | 1,962 | 1,931 | 1,948 | -1.07% | 20,400 | 37億6353万 | +5.98% | 4.95 | 0.56 |
| 09/26 | 1,969 | 1,969 | 1,934 | 1,969 | +0.61% | 8,900 | 38億410万 | +7.77% | 5 | 0.56 |
| 09/25 | 1,950 | 1,980 | 1,929 | 1,957 | +0.36% | 23,400 | 37億8092万 | +7.76% | 4.97 | 0.56 |
| 09/22 | 1,985 | 1,985 | 1,930 | 1,950 | -1.96% | 23,700 | 37億6740万 | +8.03% | 4.95 | 0.56 |
| 09/21 | 1,977 | 2,001 | 1,936 | 1,989 | +1.22% | 39,500 | 38億4274万 | +10.75% | 5.05 | 0.57 |
| 09/20 | 1,922 | 2,043 | 1,919 | 1,965 | +2.83% | 85,000 | 37億9638万 | +10.02% | 4.99 | 0.56 |
| 09/19 | 1,880 | 1,916 | 1,872 | 1,911 | +1.76% | 49,300 | 36億9205万 | +7.3% | 4.85 | 0.55 |
| 09/15 | 1,876 | 1,879 | 1,857 | 1,878 | +0.16% | 16,900 | 36億2829万 | +5.92% | 4.77 | 0.54 |
| 09/14 | 1,875 | 1,885 | 1,845 | 1,875 | 0% | 16,400 | 36億2250万 | +6.41% | 4.76 | 0.54 |
| 09/13 | 1,840 | 1,880 | 1,840 | 1,875 | +1.19% | 13,000 | 36億2250万 | +6.84% | 4.76 | 0.54 |
| 09/12 | 1,821 | 1,870 | 1,818 | 1,853 | +1.93% | 20,500 | 35億7999万 | +6.07% | 4.71 | 0.53 |
| 09/11 | 1,818 | 1,855 | 1,800 | 1,818 | -0.93% | 16,800 | 35億1237万 | +4.42% | 4.62 | 0.52 |
| 09/08 | 1,850 | 1,856 | 1,808 | 1,835 | -0.22% | 11,200 | 35億4522万 | +5.76% | 4.66 | 0.53 |
| 09/07 | 1,806 | 1,867 | 1,806 | 1,839 | +1.83% | 42,800 | 35億5294万 | +6.49% | 4.67 | 0.53 |
| 09/06 | 1,831 | 1,840 | 1,806 | 1,806 | -1.04% | 16,700 | 34億8919万 | +5.06% | 4.59 | 0.52 |
| 09/05 | 1,795 | 1,826 | 1,792 | 1,825 | +2.99% | 23,900 | 35億2590万 | +6.6% | 4.64 | 0.52 |
| 09/04 | 1,762 | 1,787 | 1,752 | 1,772 | +0.57% | 14,800 | 34億2350万 | +3.93% | 4.5 | 0.51 |
| 09/01 | 1,762 | 1,771 | 1,745 | 1,762 | +0.28% | 9,000 | 34億418万 | +3.77% | 4.48 | 0.51 |
| 08/31 | 1,762 | 1,776 | 1,734 | 1,757 | -0.23% | 11,800 | 33億9452万 | +3.84% | 4.46 | 0.5 |
| 08/30 | 1,759 | 1,784 | 1,755 | 1,761 | +0.74% | 17,600 | 34億225万 | +4.45% | 4.47 | 0.51 |
| 08/29 | 1,745 | 1,758 | 1,738 | 1,748 | +0.17% | 15,700 | 33億7713万 | +4.05% | 4.44 | 0.5 |
| 08/28 | 1,703 | 1,746 | 1,703 | 1,745 | +2.29% | 18,600 | 33億7134万 | +4.24% | 4.43 | 0.5 |
| 08/25 | 1,705 | 1,729 | 1,696 | 1,706 | +0.06% | 18,700 | 32億9599万 | +2.28% | 4.33 | 0.49 |
